Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.25 | 112.76 | 111.00 | 112.26 | 2,033,109 | +0.81(+0.73%) |
Sep 28, 2017 | 111.40 | 111.96 | 110.52 | 111.45 | 1,358,251 | -0.51(-0.46%) |
Sep 27, 2017 | 110.21 | 113.47 | 110.21 | 111.96 | 1,731,396 | +1.35(+1.22%) |
Sep 26, 2017 | 110.59 | 111.38 | 108.83 | 110.61 | 1,590,486 | +0.79(+0.72%) |
Sep 25, 2017 | 111.67 | 111.83 | 108.65 | 109.82 | 2,026,308 | -1.96(-1.75%) |
Sep 22, 2017 | 111.68 | 112.82 | 111.64 | 111.78 | 1,085,041 | -0.51(-0.45%) |
Sep 21, 2017 | 112.82 | 113.00 | 111.37 | 112.29 | 1,154,701 | -0.44(-0.39%) |
Sep 20, 2017 | 113.07 | 113.34 | 111.35 | 112.73 | 1,783,172 | -0.35(-0.31%) |
Sep 19, 2017 | 113.77 | 114.06 | 112.97 | 113.08 | 1,954,846 | -0.76(-0.67%) |
Sep 18, 2017 | 113.74 | 114.66 | 112.87 | 113.84 | 2,029,988 | -0.29(-0.25%) |
Sep 15, 2017 | 115.62 | 115.62 | 113.88 | 114.13 | 6,232,568 | -1.34(-1.16%) |
Sep 14, 2017 | 115.62 | 116.14 | 114.50 | 115.47 | 1,649,661 | -0.71(-0.61%) |
Sep 13, 2017 | 116.04 | 116.50 | 115.25 | 116.18 | 1,449,980 | +0.02(+0.02%) |
Sep 12, 2017 | 116.35 | 116.99 | 114.98 | 116.16 | 1,607,028 | -0.32(-0.27%) |
Sep 11, 2017 | 112.98 | 117.12 | 112.22 | 116.48 | 2,294,704 | +2.04(+1.78%) |
Sep 08, 2017 | 114.44 | 115.72 | 114.10 | 114.44 | 2,656,502 | +0.39(+0.34%) |
Sep 07, 2017 | 114.14 | 114.47 | 113.19 | 114.05 | 1,731,436 | +0.26(+0.23%) |
Sep 06, 2017 | 114.40 | 114.78 | 112.68 | 113.79 | 2,339,923 | +0.02(+0.02%) |
Sep 05, 2017 | 113.46 | 114.81 | 112.52 | 113.77 | 3,092,875 | +0.06(+0.05%) |
Sep 01, 2017 | 114.63 | 115.62 | 113.65 | 113.71 | 1,566,451 | -0.75(-0.66%) |
Aug 31, 2017 | 113.63 | 114.70 | 112.81 | 114.46 | 1,467,187 | +1.17(+1.03%) |
Aug 30, 2017 | 111.27 | 113.67 | 110.61 | 113.29 | 1,459,059 | +2.02(+1.82%) |
Aug 29, 2017 | 109.65 | 111.89 | 109.25 | 111.27 | 1,859,022 | -0.21(-0.19%) |
Aug 28, 2017 | 115.06 | 115.14 | 110.01 | 111.48 | 3,616,704 | -3.49(-3.04%) |
Aug 25, 2017 | 115.00 | 119.73 | 113.54 | 114.97 | 7,121,029 | +4.36(+3.94%) |
Aug 24, 2017 | 110.58 | 111.25 | 109.04 | 110.61 | 3,125,070 | -0.04(-0.04%) |
Aug 23, 2017 | 110.91 | 111.34 | 110.05 | 110.65 | 1,635,747 | -0.36(-0.32%) |
Aug 22, 2017 | 110.31 | 112.23 | 109.77 | 111.01 | 1,709,003 | +1.26(+1.15%) |
Aug 21, 2017 | 108.37 | 110.30 | 108.37 | 109.75 | 1,279,193 | +1.19(+1.10%) |
Aug 18, 2017 | 107.86 | 110.10 | 107.19 | 108.56 | 1,164,390 | +0.67(+0.62%) |
Aug 17, 2017 | 110.07 | 110.82 | 107.73 | 107.89 | 1,738,684 | -2.60(-2.35%) |
Aug 16, 2017 | 110.36 | 110.93 | 109.36 | 110.49 | 1,320,473 | +0.69(+0.63%) |
Aug 15, 2017 | 109.02 | 110.10 | 108.12 | 109.80 | 1,263,288 | +0.90(+0.83%) |
Aug 14, 2017 | 109.20 | 110.00 | 108.01 | 108.90 | 1,637,895 | +0.89(+0.82%) |
Aug 11, 2017 | 105.75 | 108.76 | 105.10 | 108.01 | 1,461,174 | +3.03(+2.89%) |
Aug 10, 2017 | 106.56 | 107.54 | 104.77 | 104.98 | 1,878,256 | -2.47(-2.30%) |
Aug 09, 2017 | 107.69 | 107.96 | 106.54 | 107.45 | 1,152,146 | -0.90(-0.83%) |
Aug 08, 2017 | 109.38 | 110.27 | 108.00 | 108.35 | 1,223,722 | -1.47(-1.34%) |
Aug 07, 2017 | 108.67 | 111.00 | 108.40 | 109.82 | 1,493,121 | +1.43(+1.32%) |
Aug 04, 2017 | 108.35 | 109.04 | 107.56 | 108.39 | 1,490,923 | +0.51(+0.47%) |
Aug 03, 2017 | 107.95 | 108.05 | 105.60 | 107.88 | 2,255,620 | -1.25(-1.15%) |
Aug 02, 2017 | 111.38 | 107.28 | 109.13 | 1,757,248 | -2.25(-2.02%) | |
Aug 01, 2017 | 111.27 | 112.59 | 111.10 | 111.38 | 1,315,012 | +0.59(+0.53%) |
Jul 31, 2017 | 112.31 | 109.78 | 110.79 | 1,400,294 | -0.71(-0.64%) | |
Jul 28, 2017 | 110.60 | 112.28 | 110.33 | 111.50 | 946,232 | -0.02(-0.02%) |
Jul 27, 2017 | 114.97 | 115.25 | 109.32 | 111.52 | 2,362,950 | -2.56(-2.24%) |
Jul 26, 2017 | 112.50 | 114.10 | 112.41 | 114.08 | 1,891,155 | +1.82(+1.62%) |
Jul 25, 2017 | 110.91 | 112.40 | 110.20 | 112.26 | 1,342,529 | +1.45(+1.31%) |
Jul 24, 2017 | 109.59 | 110.88 | 109.34 | 110.81 | 1,953,438 | +1.06(+0.97%) |
Jul 21, 2017 | 109.41 | 110.54 | 109.08 | 109.75 | 1,116,428 | -0.16(-0.15%) |
Jul 20, 2017 | 110.50 | 108.88 | 109.91 | 1,270,906 | -0.34(-0.31%) | |
Jul 19, 2017 | 108.50 | 110.50 | 108.47 | 110.25 | 2,044,357 | +2.55(+2.37%) |
Jul 18, 2017 | 106.67 | 107.85 | 106.23 | 107.70 | 866,009 | +0.76(+0.71%) |
Jul 17, 2017 | 108.90 | 108.90 | 106.56 | 106.94 | 1,180,729 | -1.80(-1.66%) |
Jul 14, 2017 | 107.46 | 108.90 | 107.01 | 108.74 | 1,480,998 | +1.67(+1.56%) |
Jul 13, 2017 | 107.49 | 108.50 | 106.38 | 107.07 | 1,427,981 | +0.39(+0.37%) |
Jul 12, 2017 | 105.61 | 107.08 | 104.76 | 106.68 | 2,621,915 | +2.38(+2.28%) |
Jul 11, 2017 | 103.47 | 104.73 | 102.98 | 104.30 | 1,461,747 | +0.56(+0.54%) |
Jul 10, 2017 | 103.33 | 104.19 | 102.38 | 103.74 | 1,191,787 | +0.42(+0.41%) |
Jul 07, 2017 | 104.28 | 102.05 | 103.32 | 1,695,293 | +1.27(+1.24%) | |
Jul 06, 2017 | 101.59 | 103.11 | 100.79 | 102.05 | 2,605,694 | -0.55(-0.54%) |
Jul 05, 2017 | 99.37 | 103.04 | 99.22 | 102.60 | 2,784,787 | +3.24(+3.26%) |
Jul 03, 2017 | 101.32 | 101.82 | 99.32 | 99.36 | 1,454,329 | -1.46(-1.45%) |
Jun 30, 2017 | 102.32 | 102.37 | 100.75 | 100.82 | 1,671,323 | -0.57(-0.56%) |
Jun 29, 2017 | 103.57 | 103.81 | 100.00 | 101.39 | 2,347,016 | -2.89(-2.77%) |
Jun 28, 2017 | 103.69 | 104.86 | 101.54 | 104.28 | 1,642,391 | +1.36(+1.32%) |
Jun 27, 2017 | 105.58 | 106.45 | 102.50 | 102.92 | 2,269,652 | -3.20(-3.02%) |
Jun 26, 2017 | 107.76 | 109.07 | 105.31 | 106.12 | 1,873,414 | -1.63(-1.51%) |
Jun 23, 2017 | 108.76 | 107.75 | 3,666,203 | +0.97(+0.91%) | ||
Jun 22, 2017 | 105.72 | 107.26 | 104.55 | 106.78 | 2,327,895 | +1.09(+1.03%) |
Jun 21, 2017 | 105.88 | 106.56 | 104.82 | 105.69 | 2,645,590 | +0.76(+0.72%) |
Jun 20, 2017 | 106.01 | 107.11 | 104.30 | 104.93 | 1,955,990 | -1.23(-1.16%) |
Jun 19, 2017 | 105.60 | 106.70 | 105.16 | 106.16 | 2,481,454 | +1.28(+1.22%) |
Jun 16, 2017 | 105.50 | 105.92 | 103.63 | 104.88 | 2,566,153 | -0.70(-0.66%) |
Jun 15, 2017 | 104.77 | 106.04 | 103.48 | 105.58 | 1,824,788 | -0.62(-0.58%) |
Jun 14, 2017 | 108.52 | 108.65 | 105.02 | 106.20 | 1,974,481 | -1.35(-1.26%) |
Jun 13, 2017 | 107.60 | 108.24 | 105.18 | 107.55 | 2,269,520 | +0.11(+0.10%) |
Jun 12, 2017 | 104.21 | 108.62 | 100.70 | 107.44 | 5,134,335 | +1.49(+1.41%) |
Jun 09, 2017 | 111.16 | 111.70 | 103.62 | 105.95 | 3,025,574 | -5.17(-4.65%) |
Jun 08, 2017 | 111.51 | 111.95 | 110.20 | 111.12 | 2,028,936 | -0.05(-0.04%) |
Jun 07, 2017 | 111.38 | 112.08 | 110.60 | 111.17 | 2,030,080 | -0.28(-0.25%) |
Jun 06, 2017 | 110.40 | 112.27 | 110.19 | 111.45 | 2,444,783 | +0.57(+0.51%) |
Jun 05, 2017 | 112.74 | 113.14 | 110.23 | 110.88 | 4,008,006 | -2.03(-1.80%) |
Jun 02, 2017 | 113.78 | 113.88 | 111.76 | 112.91 | 2,215,115 | -0.12(-0.11%) |
Jun 01, 2017 | 111.72 | 113.12 | 110.94 | 113.03 | 2,322,626 | +1.26(+1.13%) |
May 31, 2017 | 113.40 | 113.92 | 111.50 | 111.77 | 3,222,617 | -1.39(-1.23%) |
May 30, 2017 | 112.80 | 113.66 | 112.26 | 113.16 | 2,560,171 | +0.13(+0.12%) |
May 26, 2017 | 114.24 | 114.42 | 112.87 | 113.03 | 2,109,782 | -0.86(-0.76%) |
May 25, 2017 | 112.97 | 114.68 | 112.97 | 113.89 | 2,540,209 | +1.41(+1.25%) |
May 24, 2017 | 113.86 | 114.06 | 111.85 | 112.48 | 3,317,361 | -0.49(-0.43%) |
May 23, 2017 | 113.25 | 114.25 | 112.43 | 112.97 | 2,638,273 | -0.39(-0.34%) |
May 22, 2017 | 109.80 | 114.02 | 109.76 | 113.36 | 4,151,873 | +3.45(+3.14%) |
May 19, 2017 | 108.00 | 112.18 | 106.87 | 109.91 | 10,091,614 | +14.08(+14.69%) |
May 18, 2017 | 94.04 | 96.25 | 93.07 | 95.83 | 2,871,229 | +1.86(+1.98%) |
May 17, 2017 | 96.87 | 97.92 | 93.87 | 93.97 | 3,054,125 | -4.06(-4.14%) |
May 16, 2017 | 97.24 | 98.05 | 96.55 | 98.03 | 1,800,173 | +1.40(+1.45%) |
May 15, 2017 | 95.73 | 97.19 | 95.69 | 96.63 | 2,762,329 | +1.24(+1.30%) |
May 12, 2017 | 95.27 | 95.68 | 94.76 | 95.39 | 1,511,380 | -0.02(-0.02%) |
May 11, 2017 | 95.50 | 95.90 | 93.87 | 95.41 | 1,974,055 | -0.46(-0.48%) |
May 10, 2017 | 94.75 | 96.30 | 94.54 | 95.87 | 2,031,613 | +1.13(+1.19%) |
May 09, 2017 | 94.41 | 95.30 | 93.99 | 94.74 | 2,615,050 | +1.35(+1.45%) |
May 08, 2017 | 93.37 | 93.66 | 93.08 | 93.39 | 1,313,377 | +0.15(+0.16%) |
May 05, 2017 | 92.32 | 93.47 | 92.18 | 93.24 | 2,147,594 | -0.01(-0.01%) |
May 04, 2017 | 93.41 | 93.99 | 92.93 | 93.25 | 1,496,342 | -0.10(-0.11%) |
May 03, 2017 | 93.42 | 93.94 | 92.85 | 93.35 | 2,250,591 | -0.10(-0.11%) |
May 02, 2017 | 92.22 | 93.48 | 91.29 | 93.45 | 1,706,232 | +1.47(+1.60%) |
May 01, 2017 | 91.75 | 92.71 | 91.27 | 91.98 | 1,845,196 | +1.91(+2.12%) |
Apr 28, 2017 | 90.77 | 90.77 | 89.20 | 90.07 | 1,628,866 | -0.56(-0.62%) |
Apr 27, 2017 | 90.66 | 90.77 | 90.04 | 90.63 | 1,168,152 | +0.40(+0.44%) |
Apr 26, 2017 | 90.31 | 90.54 | 89.44 | 90.23 | 1,615,980 | -0.09(-0.10%) |
Apr 25, 2017 | 90.80 | 90.80 | 89.81 | 90.32 | 1,761,537 | +0.18(+0.20%) |
Apr 24, 2017 | 89.70 | 90.94 | 89.64 | 90.14 | 2,439,751 | +1.56(+1.76%) |
Apr 21, 2017 | 88.63 | 88.88 | 88.10 | 88.58 | 2,111,419 | +0.17(+0.19%) |
Apr 20, 2017 | 88.30 | 88.82 | 87.16 | 88.41 | 1,594,459 | +0.48(+0.55%) |
Apr 19, 2017 | 86.79 | 88.59 | 86.60 | 87.93 | 2,375,609 | +1.52(+1.76%) |
Apr 18, 2017 | 85.39 | 86.53 | 85.08 | 86.41 | 1,321,886 | +0.42(+0.49%) |
Apr 17, 2017 | 85.37 | 86.25 | 85.29 | 85.99 | 1,191,388 | +1.08(+1.27%) |
Apr 13, 2017 | 85.20 | 86.18 | 84.10 | 84.91 | 1,970,859 | -0.71(-0.83%) |
Apr 12, 2017 | 85.87 | 86.65 | 84.99 | 85.62 | 2,405,480 | -0.37(-0.43%) |
Apr 11, 2017 | 85.35 | 86.08 | 84.48 | 85.99 | 1,362,210 | +0.33(+0.39%) |
Apr 10, 2017 | 84.91 | 85.88 | 84.62 | 85.66 | 1,292,762 | +0.87(+1.03%) |
Apr 07, 2017 | 84.07 | 84.95 | 83.55 | 84.79 | 1,920,449 | +0.72(+0.86%) |
Apr 06, 2017 | 83.49 | 84.76 | 82.70 | 84.07 | 1,793,653 | +0.53(+0.63%) |
Apr 05, 2017 | 85.27 | 85.79 | 83.24 | 83.54 | 1,885,286 | -1.41(-1.66%) |
Apr 04, 2017 | 85.16 | 85.90 | 84.58 | 84.95 | 1,497,391 | -0.44(-0.52%) |
Apr 03, 2017 | 85.24 | 87.12 | 84.66 | 85.39 | 2,478,579 | -1.08(-1.25%) |
Mar 31, 2017 | 86.02 | 86.90 | 85.37 | 86.47 | 1,251,607 | +0.15(+0.17%) |
Mar 30, 2017 | 86.38 | 87.25 | 85.78 | 86.32 | 946,246 | -0.08(-0.09%) |
Mar 29, 2017 | 85.31 | 86.47 | 84.98 | 86.40 | 1,841,468 | +0.93(+1.09%) |
Mar 28, 2017 | 85.43 | 86.10 | 85.16 | 85.47 | 1,086,768 | +0.03(+0.04%) |
Mar 27, 2017 | 85.41 | 86.06 | 83.81 | 85.44 | 1,774,159 | -1.04(-1.20%) |
Mar 24, 2017 | 86.00 | 87.39 | 85.59 | 86.48 | 2,059,460 | +0.79(+0.92%) |
Mar 23, 2017 | 84.61 | 86.07 | 84.25 | 85.69 | 2,237,979 | +1.09(+1.29%) |
Mar 22, 2017 | 83.90 | 84.72 | 83.07 | 84.60 | 1,567,003 | +0.96(+1.15%) |
Mar 21, 2017 | 86.50 | 86.64 | 83.53 | 83.64 | 2,565,918 | -2.68(-3.10%) |
Mar 20, 2017 | 86.29 | 86.48 | 85.59 | 86.32 | 1,194,115 | +0.10(+0.12%) |
Mar 17, 2017 | 87.13 | 87.72 | 86.05 | 86.22 | 2,446,093 | -0.51(-0.59%) |
Mar 16, 2017 | 88.60 | 89.15 | 85.97 | 86.73 | 8,109,111 | -1.67(-1.89%) |
Mar 15, 2017 | 86.60 | 88.69 | 85.92 | 88.40 | 2,365,841 | +2.49(+2.90%) |
Mar 14, 2017 | 86.60 | 86.60 | 85.47 | 85.91 | 1,396,024 | -0.78(-0.90%) |
Mar 13, 2017 | 85.42 | 87.32 | 85.31 | 86.69 | 2,412,588 | +0.57(+0.66%) |
Mar 10, 2017 | 84.80 | 86.18 | 84.66 | 86.12 | 2,404,312 | +1.88(+2.23%) |
Mar 09, 2017 | 83.22 | 84.29 | 82.58 | 84.24 | 1,935,715 | +0.78(+0.93%) |
Mar 08, 2017 | 82.53 | 83.85 | 81.82 | 83.46 | 2,235,219 | +1.39(+1.69%) |
Mar 07, 2017 | 82.39 | 83.44 | 81.75 | 82.07 | 2,292,912 | -0.87(-1.05%) |
Mar 06, 2017 | 84.30 | 84.46 | 82.58 | 82.94 | 2,572,026 | -2.38(-2.79%) |
Mar 03, 2017 | 87.00 | 88.35 | 84.98 | 85.32 | 4,616,972 | -2.00(-2.29%) |
Mar 02, 2017 | 88.73 | 88.73 | 87.05 | 87.32 | 4,291,182 | -1.61(-1.81%) |
Mar 01, 2017 | 87.38 | 89.18 | 86.46 | 88.93 | 2,501,287 | +2.63(+3.05%) |
Feb 28, 2017 | 87.82 | 87.90 | 85.99 | 86.30 | 1,973,196 | -1.44(-1.64%) |
Feb 27, 2017 | 87.47 | 87.95 | 86.58 | 87.74 | 1,535,237 | +0.19(+0.22%) |
Feb 24, 2017 | 86.56 | 87.69 | 85.69 | 87.55 | 1,370,189 | +0.45(+0.52%) |
Feb 23, 2017 | 86.69 | 87.37 | 85.92 | 87.10 | 1,367,978 | +0.72(+0.83%) |
Feb 22, 2017 | 87.14 | 86.17 | 86.38 | 1,350,021 | -0.77(-0.88%) | |
Feb 21, 2017 | 87.00 | 87.52 | 86.76 | 87.15 | 1,910,150 | +0.75(+0.87%) |
Feb 17, 2017 | 86.40 | 86.40 | 86.40 | 0 | +1.26(+1.48%) | |
Feb 16, 2017 | 84.69 | 85.44 | 83.83 | 85.14 | 1,829,856 | +0.78(+0.92%) |
Feb 15, 2017 | 84.28 | 84.94 | 83.54 | 84.36 | 2,200,824 | -0.18(-0.21%) |
Feb 14, 2017 | 84.25 | 84.59 | 82.81 | 84.54 | 4,042,780 | +0.26(+0.31%) |
Feb 13, 2017 | 83.65 | 84.72 | 82.94 | 84.28 | 4,004,607 | +1.05(+1.26%) |
Feb 10, 2017 | 83.97 | 84.46 | 82.38 | 83.23 | 1,695,088 | -0.65(-0.77%) |
Feb 09, 2017 | 84.33 | 84.91 | 83.17 | 83.88 | 1,808,434 | +0.95(+1.15%) |
Feb 08, 2017 | 84.44 | 84.89 | 82.60 | 82.93 | 2,182,342 | -1.57(-1.86%) |
Feb 07, 2017 | 82.29 | 85.11 | 81.80 | 84.50 | 2,975,440 | +1.68(+2.03%) |
Feb 06, 2017 | 84.45 | 84.55 | 82.33 | 82.82 | 1,924,991 | -1.59(-1.88%) |
Feb 03, 2017 | 83.57 | 84.97 | 83.14 | 84.41 | 1,822,421 | +1.65(+1.99%) |
Feb 02, 2017 | 80.82 | 82.87 | 80.04 | 82.76 | 1,117,014 | +1.48(+1.82%) |
Feb 01, 2017 | 81.09 | 81.96 | 80.38 | 81.28 | 1,440,878 | -0.06(-0.07%) |
Jan 31, 2017 | 80.88 | 81.35 | 79.80 | 81.34 | 1,249,458 | +0.18(+0.22%) |
Jan 30, 2017 | 81.57 | 81.67 | 79.22 | 81.16 | 1,976,275 | -0.60(-0.73%) |
Jan 27, 2017 | 81.98 | 81.98 | 80.89 | 81.76 | 1,487,100 | +0.12(+0.15%) |
Jan 26, 2017 | 82.77 | 82.94 | 81.48 | 81.64 | 1,515,815 | -1.01(-1.22%) |
Jan 25, 2017 | 82.87 | 83.96 | 82.43 | 82.65 | 1,880,649 | +0.65(+0.79%) |
Jan 24, 2017 | 81.60 | 82.63 | 81.53 | 82.00 | 1,814,753 | +0.46(+0.56%) |
Jan 23, 2017 | 81.39 | 81.91 | 80.91 | 81.54 | 1,204,968 | -0.13(-0.16%) |
Jan 20, 2017 | 80.70 | 81.89 | 80.24 | 81.67 | 6,042,539 | +1.69(+2.11%) |
Jan 19, 2017 | 80.26 | 80.78 | 79.65 | 79.98 | 1,498,045 | +0.27(+0.34%) |
Jan 18, 2017 | 79.10 | 80.06 | 78.69 | 79.71 | 1,676,898 | +1.09(+1.39%) |
Jan 17, 2017 | 80.97 | 81.23 | 78.29 | 78.62 | 2,403,471 | -2.70(-3.32%) |
Jan 13, 2017 | 81.32 | 81.32 | 81.32 | 0 | +0.67(+0.83%) | |
Jan 12, 2017 | 80.72 | 80.86 | 79.24 | 80.65 | 1,646,368 | -0.22(-0.27%) |
Jan 11, 2017 | 79.97 | 81.03 | 79.17 | 80.87 | 1,764,535 | +0.89(+1.11%) |
Jan 10, 2017 | 79.29 | 80.37 | 78.56 | 79.98 | 1,796,034 | +0.39(+0.49%) |
Jan 09, 2017 | 78.95 | 79.74 | 78.26 | 79.59 | 1,489,060 | +0.29(+0.37%) |
Jan 06, 2017 | 77.28 | 79.81 | 76.89 | 79.30 | 1,587,682 | +2.37(+3.08%) |
Jan 05, 2017 | 77.08 | 77.63 | 76.33 | 76.93 | 1,368,229 | -0.59(-0.76%) |
Jan 04, 2017 | 76.19 | 77.96 | 76.09 | 77.52 | 1,889,516 | +1.34(+1.76%) |
Jan 03, 2017 | 74.61 | 77.10 | 74.50 | 76.18 | 1,896,507 | +2.17(+2.93%) |
Dec 30, 2016 | 74.01 | 74.01 | 74.01 | 0 | -0.97(-1.29%) | |
Dec 29, 2016 | 74.87 | 75.44 | 74.50 | 74.98 | 1,019,463 | -0.04(-0.05%) |
Dec 28, 2016 | 75.93 | 76.02 | 74.51 | 75.02 | 878,482 | -0.96(-1.26%) |
Dec 27, 2016 | 76.06 | 76.50 | 75.40 | 75.98 | 1,156,585 | -0.02(-0.03%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +1.42(+1.90%) | |
Dec 22, 2016 | 75.33 | 75.63 | 74.34 | 74.58 | 2,102,411 | -1.05(-1.39%) |
Dec 21, 2016 | 76.05 | 76.28 | 75.27 | 75.63 | 1,568,023 | -0.38(-0.50%) |
Dec 20, 2016 | 76.16 | 76.53 | 74.88 | 76.01 | 1,630,903 | +0.31(+0.41%) |
Dec 19, 2016 | 76.76 | 77.08 | 75.43 | 75.70 | 2,005,494 | -0.78(-1.02%) |
Dec 16, 2016 | 79.03 | 79.23 | 76.34 | 76.48 | 5,326,956 | -2.44(-3.09%) |
Dec 15, 2016 | 76.86 | 79.43 | 75.97 | 78.92 | 3,745,442 | +2.09(+2.72%) |
Dec 14, 2016 | 79.69 | 79.92 | 76.15 | 76.83 | 3,289,259 | -2.84(-3.56%) |
Dec 13, 2016 | 78.99 | 80.34 | 78.80 | 79.67 | 2,720,455 | +1.30(+1.66%) |
Dec 12, 2016 | 81.07 | 81.76 | 77.58 | 78.37 | 2,862,260 | -2.74(-3.38%) |
Dec 09, 2016 | 82.29 | 83.08 | 80.66 | 81.11 | 2,371,297 | -0.63(-0.77%) |
Dec 08, 2016 | 80.58 | 82.77 | 80.00 | 81.74 | 4,003,357 | +1.40(+1.74%) |
Dec 07, 2016 | 76.26 | 80.92 | 75.42 | 80.34 | 7,717,440 | +4.02(+5.27%) |
Dec 06, 2016 | 71.27 | 77.87 | 70.73 | 76.32 | 7,002,108 | +5.14(+7.22%) |
Dec 05, 2016 | 70.44 | 72.41 | 70.15 | 71.18 | 2,230,221 | +0.61(+0.86%) |
Dec 02, 2016 | 69.02 | 70.87 | 68.06 | 70.57 | 3,173,622 | +1.35(+1.95%) |
Dec 01, 2016 | 72.77 | 73.24 | 69.00 | 69.22 | 4,349,274 | -3.39(-4.67%) |
Nov 30, 2016 | 72.71 | 74.72 | 70.55 | 72.61 | 8,438,146 | -2.65(-3.52%) |
Nov 29, 2016 | 75.31 | 75.98 | 75.03 | 75.26 | 2,833,302 | +0.08(+0.11%) |
Nov 28, 2016 | 75.52 | 76.31 | 74.93 | 75.18 | 1,611,668 | -0.65(-0.86%) |
Nov 25, 2016 | 75.51 | 76.18 | 75.05 | 75.83 | 786,332 | +0.68(+0.90%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.06(-0.08%) | |
Nov 22, 2016 | 75.49 | 75.78 | 74.68 | 75.21 | 1,990,244 | -0.31(-0.41%) |
Nov 21, 2016 | 77.40 | 77.65 | 75.44 | 75.52 | 2,183,339 | -1.38(-1.79%) |
Nov 18, 2016 | 78.21 | 78.40 | 76.48 | 76.90 | 2,243,358 | -1.56(-1.99%) |
Nov 17, 2016 | 77.54 | 78.58 | 77.08 | 78.46 | 1,775,175 | +0.89(+1.15%) |
Nov 16, 2016 | 74.92 | 78.42 | 74.79 | 77.57 | 4,173,256 | +2.42(+3.22%) |
Nov 15, 2016 | 73.86 | 75.75 | 73.75 | 75.15 | 2,192,775 | +1.60(+2.18%) |
Nov 14, 2016 | 74.37 | 75.18 | 73.44 | 73.55 | 2,451,590 | -0.26(-0.35%) |
Nov 11, 2016 | 73.20 | 74.04 | 72.88 | 73.81 | 2,710,504 | +0.32(+0.44%) |
Nov 10, 2016 | 73.50 | 75.18 | 72.41 | 73.49 | 2,917,554 | +0.86(+1.18%) |
Nov 09, 2016 | 69.54 | 73.93 | 69.51 | 72.63 | 3,060,867 | -0.06(-0.08%) |
Nov 08, 2016 | 71.77 | 72.99 | 71.36 | 72.69 | 1,519,589 | +0.69(+0.96%) |
Nov 07, 2016 | 70.81 | 72.12 | 70.32 | 72.00 | 2,361,589 | +2.56(+3.69%) |
Nov 04, 2016 | 67.15 | 70.24 | 67.15 | 69.44 | 2,714,110 | +1.83(+2.71%) |
Nov 03, 2016 | 68.91 | 69.21 | 67.52 | 67.61 | 1,422,980 | -1.07(-1.56%) |
Nov 02, 2016 | 70.18 | 70.40 | 67.87 | 68.68 | 2,032,670 | -1.42(-2.03%) |
Nov 01, 2016 | 72.40 | 72.40 | 69.38 | 70.10 | 1,957,511 | -2.18(-3.02%) |
Oct 31, 2016 | 72.29 | 72.66 | 71.48 | 72.28 | 1,397,631 | +0.42(+0.58%) |
Oct 28, 2016 | 70.71 | 72.44 | 70.59 | 71.86 | 1,502,059 | +1.28(+1.81%) |
Oct 27, 2016 | 71.22 | 72.12 | 70.46 | 70.58 | 1,216,293 | -0.08(-0.11%) |
Oct 26, 2016 | 71.23 | 72.00 | 70.60 | 70.66 | 1,118,942 | -0.70(-0.98%) |
Oct 25, 2016 | 72.07 | 72.41 | 70.92 | 71.36 | 1,754,365 | -0.86(-1.19%) |
Oct 24, 2016 | 71.73 | 72.75 | 71.20 | 72.22 | 1,342,082 | +1.04(+1.46%) |
Oct 21, 2016 | 70.85 | 71.34 | 70.00 | 71.18 | 1,117,542 | +0.05(+0.07%) |
Oct 20, 2016 | 70.75 | 71.40 | 70.07 | 71.13 | 1,127,374 | +0.35(+0.49%) |
Oct 19, 2016 | 70.13 | 70.94 | 69.86 | 70.78 | 957,167 | +0.65(+0.93%) |
Oct 18, 2016 | 69.92 | 70.32 | 69.55 | 70.13 | 1,047,236 | +1.28(+1.86%) |
Oct 17, 2016 | 69.33 | 69.86 | 68.77 | 68.85 | 1,080,445 | -0.61(-0.88%) |
Oct 14, 2016 | 71.23 | 71.23 | 69.29 | 69.46 | 1,169,268 | +0.17(+0.25%) |
Oct 13, 2016 | 69.66 | 69.70 | 68.40 | 69.29 | 1,690,586 | -1.04(-1.48%) |
Oct 12, 2016 | 70.43 | 70.60 | 69.76 | 70.33 | 1,419,863 | +0.16(+0.23%) |
Oct 11, 2016 | 72.31 | 72.77 | 69.86 | 70.17 | 1,704,090 | -2.04(-2.83%) |
Oct 10, 2016 | 72.00 | 73.07 | 72.00 | 72.21 | 1,260,227 | +0.20(+0.28%) |
Oct 07, 2016 | 72.80 | 72.80 | 71.47 | 72.01 | 1,598,028 | -0.82(-1.13%) |
Oct 06, 2016 | 73.18 | 73.40 | 71.76 | 72.83 | 1,415,103 | -0.38(-0.52%) |
Oct 05, 2016 | 71.57 | 73.24 | 71.57 | 73.21 | 1,708,223 | +1.79(+2.51%) |
Oct 04, 2016 | 71.32 | 72.53 | 71.00 | 71.42 | 1,557,611 | +0.24(+0.34%) |